Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.57	20.58	20.39	20.43	4,113	-0.34(-1.64%)
Apr 27, 2017	20.60	20.81	20.60	20.77	8,220	-0.05(-0.24%)
Apr 26, 2017	20.65	20.86	20.55	20.82	4,749	+0.45(+2.21%)
Apr 25, 2017	20.37	20.43	20.27	20.37	13,981	+0.81(+4.14%)
Apr 24, 2017	19.56	19.60	19.51	19.56	11,959	+0.52(+2.73%)
Apr 21, 2017	19.02	19.08	19.02	19.04	135,050	-0.03(-0.16%)
Apr 20, 2017	19.04	19.16	19.04	19.07	12,612	-0.06(-0.29%)
Apr 19, 2017	19.11	19.17	19.09	19.13	1,760	-0.05(-0.26%)
Apr 18, 2017	19.07	19.18	19.05	19.18	4,030	-0.16(-0.85%)
Apr 17, 2017	18.85	19.34	18.85	19.34	9,917	+0.16(+0.83%)
Apr 13, 2017	19.18	19.24	19.10	19.18	7,316	-0.17(-0.88%)
Apr 12, 2017	19.31	19.35	19.23	19.35	24,981	+0.34(+1.79%)
Apr 11, 2017	18.88	19.01	18.88	19.01	1,377	+0.16(+0.85%)
Apr 10, 2017	18.85	18.94	18.83	18.85	6,221	+0.05(+0.27%)
Apr 07, 2017	18.81	18.84	18.80	18.80	5,014	-0.09(-0.48%)
Apr 06, 2017	18.93	18.93	18.85	18.89	1,933	+0.03(+0.16%)
Apr 05, 2017	18.94	18.94	18.84	18.86	3,420	+0.09(+0.48%)
Apr 04, 2017	18.71	18.77	18.71	18.77	3,688	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.